Shandong Sinocera Functional Material Co., Ltd. (300285.SZ) SHZ

41.12

-1.48(-3.47%)

Updated at May 14 03:12PM

Currency In CNY

300285.SZ Historical Return

If you invested ¥1000 in Shandong Sinocera Functional Material Co., Ltd. (300285.SZ) 10 years ago, it would be worth ¥3,825.12 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥877.88, while ¥1000 invested 1 year ago would be worth ¥2,406.09. This corresponds to total returns of 282.51%, -12.21%, 140.61%, respectively, with annualized returns of 14.36%, -2.57%, 140.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300285.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	40.92	42.6	42.6	42.9	40	79.36M
May 12, 2026	39.48	41.01	41.01	41.22	38.2	74.66M
May 11, 2026	39.02	38.71	38.71	40.67	38.67	71.21M
May 08, 2026	38.01	38.29	38.29	39	37.63	40.14M
May 07, 2026	37.59	38.68	38.68	39.23	37.5	50.51M
May 06, 2026	36.51	37.43	37.43	37.86	36.27	56.4M
April 30, 2026	36.98	35.78	35.78	37.19	35.16	48.74M
April 29, 2026	36.74	36.98	36.98	37.34	36.39	42.43M
April 28, 2026	34.61	37.05	37.05	37.76	33.71	77.71M
April 27, 2026	35.73	35.03	35.03	36.72	34.88	41.92M
April 24, 2026	35.95	35.51	35.51	36.55	35.08	33.74M
April 23, 2026	36.7	36	36	37.5	35.8	40.68M
April 22, 2026	36.11	36.66	36.66	37.1	36.06	45.64M
April 21, 2026	35.52	35.88	35.88	36.69	34.81	37.17M
April 20, 2026	36.38	35.63	35.63	36.75	35.45	45.47M
April 17, 2026	35.19	36.6	36.6	37	35.19	42.1M
April 16, 2026	33.66	35.68	35.68	35.87	33.18	55.64M
April 15, 2026	35.55	33.3	33.3	35.66	33.13	40.22M
April 14, 2026	34.82	34.08	34.08	35.5	33.68	45.93M
April 13, 2026	32.5	34.23	34.23	34.96	32.5	45.82M
April 10, 2026	32.2	32.86	32.86	34.08	32.03	39.71M
April 09, 2026	31.15	31.88	31.88	32.24	31.15	27.12M
April 08, 2026	31.9	32.22	32.22	32.65	31.4	47.7M
April 07, 2026	30.88	31.26	31.26	32.39	30.61	28.34M
April 03, 2026	30.4	30.6	30.6	31.13	30.05	22.68M
April 02, 2026	31.35	30.14	30.14	31.39	29.92	24.06M
April 01, 2026	31.63	31.38	31.38	31.88	30.79	24.16M
March 31, 2026	31.53	30.7	30.7	32.14	30.6	36.51M
March 30, 2026	30.01	30.64	30.64	30.8	29.81	21.89M
March 27, 2026	30.31	30.71	30.71	31.5	30	25.74M
March 26, 2026	31.7	30.51	30.51	32.14	30.35	31.41M
March 25, 2026	31.73	31.75	31.75	33.28	31.5	32.5M
March 24, 2026	31.24	31.3	31.3	31.43	29.65	50.25M
March 23, 2026	32.01	30.8	30.8	32.47	30.5	45.08M
March 20, 2026	34.81	32.74	32.74	34.99	32.66	34.14M
March 19, 2026	35.43	34.41	34.41	35.45	34.05	34.44M
March 18, 2026	36.14	36.35	36.35	37.1	35.68	27.68M
March 17, 2026	38	35.9	35.9	38.11	35.85	31.67M
March 16, 2026	37.88	37.39	37.39	38.05	35.8	43.43M
March 13, 2026	38.38	37.98	37.98	39.43	37.5	50.44M
March 12, 2026	39.31	38.42	38.42	39.68	37.9	46.86M
March 11, 2026	39.6	39.71	39.71	41.73	39.55	78.02M
March 10, 2026	34.81	37.27	38.24	38.1	34.8	44.45M
March 09, 2026	34.45	34.43	34.43	34.68	32.6	44.12M
March 06, 2026	34.81	35.51	35.51	36.28	34.44	32.18M
March 05, 2026	36.28	35.51	35.51	36.79	34.9	45.22M
March 04, 2026	35.83	35.34	35.22	36.83	35.01	32.79M
March 03, 2026	39.35	36.3	36.3	39.52	35.26	83.02M
March 02, 2026	38.06	38.51	38.51	39.65	36.6	81.51M
February 27, 2026	35.83	38.26	38.26	38.52	35.83	70.9M
February 26, 2026	34.85	36.6	36.6	37.18	33.8	69.9M
February 25, 2026	34.85	35.29	35.29	36.44	33.87	65.28M
February 24, 2026	34.19	33.63	33.63	35.45	33.24	72.37M
February 13, 2026	31.96	31	31	32.2	30.88	30.14M
February 12, 2026	31.02	32.27	32.27	32.62	30.9	31.23M
February 11, 2026	30.48	31.4	31.4	32.8	30.39	36.5M
February 10, 2026	30.5	30.5	30.5	31.06	30.28	14.26M
February 09, 2026	30.54	30.78	30.78	30.98	30.15	19.49M
February 06, 2026	30.13	30.13	30.13	30.85	29.95	18.5M
February 05, 2026	30.62	30.71	30.71	30.95	29.91	19.68M